Zelluna ASA (OSL:ZLNA)
Norway · Delayed Price · Currency is NOK 21.10
-1.20 (-5.38%)
Aug 24, 2026, 4:26 PM CET
Zelluna ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 22.30 | 22.30 | 21.00 | 21.10 | 21.10 | -5.38% | 39,266 |
| Aug 21, 2026 | 21.00 | 22.40 | 20.80 | 22.30 | 22.30 | 1.36% | 23,943 |
| Aug 20, 2026 | 22.40 | 22.40 | 21.40 | 22.00 | 22.00 | -1.79% | 48,296 |
| Aug 19, 2026 | 22.60 | 22.60 | 21.00 | 22.40 | 22.40 | 5.66% | 77,654 |
| Aug 18, 2026 | 23.00 | 23.00 | 21.20 | 21.20 | 21.20 | -5.78% | 12,489 |
| Aug 17, 2026 | 21.00 | 22.90 | 19.85 | 22.50 | 22.50 | 7.14% | 93,258 |
| Aug 14, 2026 | 20.50 | 21.00 | 19.90 | 21.00 | 21.00 | -0.94% | 90,383 |
| Aug 13, 2026 | 22.50 | 22.50 | 21.00 | 21.20 | 21.20 | -1.40% | 51,913 |
| Aug 12, 2026 | 22.00 | 22.70 | 21.20 | 21.50 | 21.50 | -1.38% | 16,628 |
| Aug 11, 2026 | 23.00 | 23.00 | 21.80 | 21.80 | 21.80 | -3.11% | 32,904 |
| Aug 10, 2026 | 23.00 | 23.70 | 22.30 | 22.50 | 22.50 | -0.44% | 45,074 |
| Aug 7, 2026 | 22.50 | 22.90 | 22.50 | 22.60 | 22.60 | 0.44% | 7,267 |
| Aug 6, 2026 | 23.40 | 23.40 | 22.40 | 22.50 | 22.50 | -1.32% | 19,326 |
| Aug 5, 2026 | 23.50 | 23.50 | 22.60 | 22.80 | 22.80 | 0.88% | 4,578 |
| Aug 4, 2026 | 22.20 | 23.10 | 22.20 | 22.60 | 22.60 | - | 10,837 |
| Aug 3, 2026 | 23.30 | 23.30 | 22.60 | 22.60 | 22.60 | -2.59% | 17,969 |
| Jul 31, 2026 | 21.80 | 23.20 | 21.80 | 23.20 | 23.20 | 7.91% | 70,971 |
| Jul 30, 2026 | 23.00 | 23.00 | 21.50 | 21.50 | 21.50 | -3.15% | 12,520 |
| Jul 29, 2026 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -1.33% | 14,990 |
| Jul 28, 2026 | 22.30 | 23.20 | 22.30 | 22.50 | 22.50 | 1.35% | 78,002 |
| Jul 27, 2026 | 22.30 | 22.30 | 21.70 | 22.20 | 22.20 | 4.72% | 24,566 |
| Jul 24, 2026 | 21.30 | 21.60 | 21.00 | 21.20 | 21.20 | -3.20% | 17,822 |
| Jul 23, 2026 | 22.00 | 22.00 | 21.60 | 21.90 | 21.90 | 2.34% | 14,974 |
| Jul 22, 2026 | 21.90 | 21.90 | 21.30 | 21.40 | 21.40 | -1.83% | 8,218 |
| Jul 21, 2026 | 22.30 | 22.30 | 21.30 | 21.80 | 21.80 | -2.24% | 12,002 |
| Jul 20, 2026 | 21.00 | 22.30 | 21.00 | 22.30 | 22.30 | 0.90% | 18,640 |
| Jul 17, 2026 | 22.00 | 22.10 | 20.40 | 22.10 | 22.10 | 0.91% | 9,798 |
| Jul 16, 2026 | 22.80 | 22.80 | 21.50 | 21.90 | 21.90 | -3.95% | 11,040 |
| Jul 15, 2026 | 23.00 | 23.00 | 21.50 | 22.80 | 22.80 | 3.64% | 27,410 |
| Jul 14, 2026 | 21.00 | 22.70 | 21.00 | 22.00 | 22.00 | 11.68% | 74,059 |
| Jul 13, 2026 | 19.90 | 20.00 | 19.55 | 19.70 | 19.70 | 1.55% | 22,053 |
| Jul 10, 2026 | 19.95 | 19.95 | 19.20 | 19.40 | 19.40 | - | 12,774 |
| Jul 9, 2026 | 19.25 | 19.90 | 18.70 | 19.40 | 19.40 | 4.58% | 17,452 |
| Jul 8, 2026 | 18.40 | 18.95 | 18.20 | 18.55 | 18.55 | 0.82% | 9,550 |
| Jul 7, 2026 | 19.40 | 19.40 | 18.30 | 18.40 | 18.40 | -1.08% | 5,088 |
| Jul 6, 2026 | 19.80 | 19.80 | 18.50 | 18.60 | 18.60 | -4.12% | 2,553 |
| Jul 3, 2026 | 18.40 | 19.40 | 18.40 | 19.40 | 19.40 | 5.43% | 7,061 |
| Jul 2, 2026 | 18.20 | 19.05 | 18.20 | 18.40 | 18.40 | 1.66% | 9,179 |
| Jul 1, 2026 | 19.95 | 19.95 | 18.10 | 18.10 | 18.10 | -3.72% | 24,086 |
| Jun 30, 2026 | 20.00 | 20.00 | 18.80 | 18.80 | 18.80 | -4.57% | 26,955 |
| Jun 29, 2026 | 19.40 | 20.00 | 19.20 | 19.70 | 19.70 | 5.91% | 32,231 |
| Jun 26, 2026 | 19.05 | 19.05 | 18.20 | 18.60 | 18.60 | 2.20% | 32,827 |
| Jun 25, 2026 | 18.20 | 18.80 | 18.20 | 18.20 | 18.20 | 0.28% | 10,941 |
| Jun 24, 2026 | 18.60 | 19.40 | 17.95 | 18.15 | 18.15 | -1.63% | 25,762 |
| Jun 23, 2026 | 19.45 | 19.45 | 18.20 | 18.45 | 18.45 | -2.38% | 17,595 |
| Jun 22, 2026 | 19.00 | 19.65 | 18.60 | 18.90 | 18.90 | -0.53% | 56,604 |
| Jun 19, 2026 | 18.85 | 19.00 | 18.30 | 19.00 | 19.00 | 1.60% | 42,086 |
| Jun 18, 2026 | 18.90 | 18.90 | 18.05 | 18.70 | 18.70 | -9.22% | 3,288,654 |
| Jun 17, 2026 | 21.00 | 21.00 | 19.95 | 20.60 | 20.60 | -2.37% | 15,604 |
| Jun 16, 2026 | 21.20 | 21.20 | 19.20 | 21.10 | 21.10 | -0.47% | 59,045 |